Zhenjiang Dongfang Electric Heat historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.840	3.960	3.690	3.950	3.950	21,975,330
2026-10-22	3.920	3.950	3.860	3.860	3.860	10,976,381
2026-10-21	3.940	3.950	3.910	3.930	3.930	9,039,277
2026-10-20	3.860	3.930	3.860	3.920	3.920	9,176,478
2026-10-19	3.880	3.890	3.830	3.880	3.880	7,624,888
2026-10-16	3.880	3.930	3.860	3.890	3.890	8,692,165
2026-10-15	3.910	3.920	3.840	3.850	3.850	12,530,889
2026-10-14	4.030	4.040	3.950	3.960	3.960	7,650,940
2026-10-13	4.000	4.060	3.950	4.030	4.030	12,779,000
2026-10-12	4.050	4.100	4.020	4.040	4.040	10,265,499
2026-10-09	3.980	4.080	3.930	4.070	4.070	16,079,400
2026-10-08	3.980	4.030	3.960	4.000	4.000	10,141,000
2026-09-30	3.990	4.010	3.940	3.990	3.990	10,478,901
2026-09-29	3.940	4.000	3.940	3.970	3.970	8,552,368
2026-09-28	4.000	4.010	3.920	3.950	3.950	12,206,108
2026-09-24	4.050	4.080	3.990	4.010	4.010	12,899,800
2026-09-23	4.080	4.100	4.050	4.070	4.070	9,107,403
2026-09-22	4.120	4.130	4.070	4.090	4.090	13,135,000
2026-09-21	4.070	4.110	4.070	4.110	4.110	14,854,804
2026-09-18	4.040	4.080	4.030	4.050	4.050	11,034,800
2026-09-17	4.050	4.090	4.010	4.030	4.030	11,940,400
2026-09-16	4.040	4.100	4.000	4.080	4.080	9,020,303
2026-09-15	4.090	4.090	4.020	4.030	4.030	11,105,880
2026-09-14	4.060	4.130	4.050	4.090	4.090	7,865,580
2026-09-11	4.160	4.160	4.050	4.090	4.090	18,449,260
2026-09-10	4.160	4.190	4.130	4.180	4.180	13,251,996
2026-09-09	4.200	4.220	4.160	4.170	4.170	14,486,290
2026-09-08	4.170	4.220	4.150	4.200	4.200	15,633,000
2026-09-07	4.200	4.220	4.150	4.180	4.180	14,634,900
2026-09-04	4.250	4.290	4.170	4.200	4.200	20,169,199
2026-09-03	4.290	4.310	4.220	4.230	4.230	15,246,026
2026-09-02	4.240	4.330	4.190	4.280	4.280	21,956,500
2026-09-01	4.220	4.290	4.210	4.270	4.270	20,049,346
2026-08-31	4.190	4.240	4.150	4.230	4.230	19,037,064
2026-08-28	4.220	4.270	4.220	4.230	4.230	14,645,100
2026-08-27	4.200	4.270	4.150	4.240	4.240	20,438,609
2026-08-26	4.220	4.290	4.190	4.200	4.200	34,293,102
2026-08-25	4.190	4.330	4.180	4.320	4.320	14,217,766
2026-08-24	4.280	4.310	4.190	4.230	4.230	10,480,220
2026-08-21	4.270	4.310	4.220	4.290	4.290	12,808,605
2026-08-20	4.310	4.340	4.270	4.300	4.300	12,672,702
2026-08-19	4.470	4.480	4.250	4.260	4.260	23,680,400
2026-08-18	4.540	4.540	4.380	4.480	4.480	30,106,283
2026-08-17	4.470	4.600	4.420	4.560	4.560	27,483,801
2026-08-14	4.460	4.590	4.430	4.490	4.490	21,579,000
2026-08-13	4.550	4.570	4.440	4.450	4.450	21,411,482
2026-08-12	4.520	4.580	4.520	4.540	4.540	13,510,810
2026-08-11	4.560	4.630	4.470	4.550	4.550	20,760,578
2026-08-10	4.540	4.610	4.510	4.570	4.570	14,193,803
2026-08-07	4.570	4.620	4.510	4.540	4.540	22,206,539
2026-08-06	4.630	4.760	4.530	4.570	4.570	35,517,188
2026-08-05	4.640	4.690	4.600	4.680	4.680	35,129,602
2026-08-04	4.540	4.650	4.490	4.630	4.630	33,598,926
2026-08-03	4.510	4.550	4.440	4.520	4.520	20,841,199
2026-07-31	4.460	4.550	4.420	4.510	4.510	31,141,859
2026-07-30	4.440	4.480	4.360	4.360	4.360	31,984,900
2026-07-29	4.090	4.600	4.080	4.440	4.440	56,228,543
2026-07-28	4.040	4.160	4.020	4.090	4.090	21,581,703
2026-07-27	3.910	4.050	3.910	4.040	4.040	13,902,785
2026-07-24	4.050	4.070	3.930	3.930	3.930	17,599,699

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0160 CNY
2025-06-20	0.0320 CNY
2024-05-31	0.0680 CNY
2023-05-31	0.0200 CNY
2022-06-07	0.0200 CNY
2021-06-17	0.0150 CNY
2020-06-17	0.0100 CNY
2019-06-28	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.